Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.22 | 13.31 | 13.17 | 13.22 | 22,508 | +0.00(+0.00%) |
Nov 27, 2019 | 13.30 | 13.30 | 13.15 | 13.22 | 43,187 | +0.02(+0.17%) |
Nov 26, 2019 | 13.16 | 13.46 | 13.16 | 13.20 | 57,703 | +0.01(+0.08%) |
Nov 25, 2019 | 13.28 | 13.44 | 13.19 | 13.19 | 59,185 | -0.10(-0.74%) |
Nov 22, 2019 | 13.26 | 13.52 | 13.26 | 13.29 | 32,939 | +0.01(+0.08%) |
Nov 21, 2019 | 13.43 | 13.44 | 13.25 | 13.28 | 49,565 | -0.10(-0.78%) |
Nov 20, 2019 | 13.51 | 13.51 | 13.28 | 13.38 | 51,466 | -0.08(-0.57%) |
Nov 19, 2019 | 13.62 | 13.64 | 13.42 | 13.46 | 43,890 | -0.14(-1.04%) |
Nov 18, 2019 | 13.38 | 13.61 | 13.36 | 13.60 | 45,872 | +0.22(+1.63%) |
Nov 15, 2019 | 13.38 | 13.42 | 13.28 | 13.38 | 38,246 | +0.05(+0.37%) |
Nov 14, 2019 | 13.22 | 13.36 | 13.17 | 13.33 | 62,221 | +0.11(+0.83%) |
Nov 13, 2019 | 13.29 | 13.30 | 13.22 | 13.22 | 40,164 | -0.13(-0.98%) |
Nov 12, 2019 | 13.40 | 13.49 | 13.32 | 13.36 | 61,449 | -0.02(-0.12%) |
Nov 11, 2019 | 13.33 | 13.44 | 13.20 | 13.37 | 46,534 | -0.10(-0.78%) |
Nov 08, 2019 | 13.19 | 13.53 | 13.15 | 13.48 | 100,283 | +0.32(+2.40%) |
Nov 07, 2019 | 13.11 | 13.16 | 13.02 | 13.16 | 67,213 | +0.09(+0.66%) |
Nov 06, 2019 | 13.01 | 13.09 | 12.94 | 13.07 | 67,755 | +0.12(+0.92%) |
Nov 05, 2019 | 12.86 | 12.99 | 12.81 | 12.95 | 52,494 | +0.15(+1.14%) |
Nov 04, 2019 | 12.67 | 12.86 | 12.63 | 12.81 | 108,697 | +0.23(+1.86%) |
Nov 01, 2019 | 12.49 | 12.67 | 12.49 | 12.57 | 54,174 | +0.14(+1.13%) |
Oct 31, 2019 | 12.55 | 12.61 | 12.35 | 12.43 | 45,733 | -0.07(-0.52%) |
Oct 30, 2019 | 12.52 | 12.66 | 12.50 | 12.50 | 45,571 | -0.07(-0.52%) |
Oct 29, 2019 | 12.60 | 12.70 | 12.55 | 12.56 | 55,921 | -0.07(-0.56%) |
Oct 28, 2019 | 12.75 | 12.78 | 12.63 | 12.63 | 40,787 | -0.03(-0.21%) |
Oct 25, 2019 | 12.77 | 12.77 | 12.65 | 12.66 | 41,828 | -0.03(-0.21%) |
Oct 24, 2019 | 12.76 | 12.81 | 12.67 | 12.69 | 63,806 | -0.07(-0.51%) |
Oct 23, 2019 | 12.69 | 12.75 | 12.65 | 12.75 | 44,882 | +0.11(+0.88%) |
Oct 22, 2019 | 12.62 | 12.71 | 12.60 | 12.64 | 36,461 | +0.05(+0.37%) |
Oct 21, 2019 | 12.52 | 12.60 | 12.51 | 12.60 | 39,567 | +0.07(+0.56%) |
Oct 18, 2019 | 12.48 | 12.53 | 12.42 | 12.53 | 101,531 | +0.05(+0.43%) |
Oct 17, 2019 | 12.37 | 12.51 | 12.37 | 12.47 | 27,846 | +0.07(+0.57%) |
Oct 16, 2019 | 12.47 | 12.47 | 12.36 | 12.40 | 91,387 | +0.05(+0.44%) |
Oct 15, 2019 | 12.35 | 12.40 | 12.33 | 12.35 | 61,309 | +0.04(+0.35%) |
Oct 14, 2019 | 12.31 | 12.31 | 12.23 | 12.30 | 77,149 | +0.01(+0.09%) |
Oct 11, 2019 | 12.21 | 12.30 | 12.21 | 12.29 | 53,437 | +0.09(+0.71%) |
Oct 10, 2019 | 12.27 | 12.27 | 12.08 | 12.21 | 43,800 | +0.05(+0.43%) |
Oct 09, 2019 | 12.10 | 12.20 | 12.09 | 12.15 | 57,961 | +0.09(+0.76%) |
Oct 08, 2019 | 12.23 | 12.23 | 12.03 | 12.06 | 80,481 | -0.17(-1.37%) |
Oct 07, 2019 | 12.11 | 12.23 | 12.04 | 12.23 | 81,588 | +0.09(+0.71%) |
Oct 04, 2019 | 11.99 | 12.15 | 11.97 | 12.14 | 94,677 | +0.19(+1.58%) |
Oct 03, 2019 | 12.06 | 12.08 | 11.80 | 11.95 | 181,201 | -0.07(-0.58%) |
Oct 02, 2019 | 12.17 | 12.20 | 11.86 | 12.02 | 85,558 | -0.16(-1.33%) |
Oct 01, 2019 | 12.21 | 12.26 | 12.11 | 12.18 | 80,398 | -0.08(-0.66%) |
Sep 30, 2019 | 12.26 | 12.28 | 12.15 | 12.27 | 103,310 | -0.02(-0.18%) |
Sep 27, 2019 | 12.31 | 12.36 | 12.26 | 12.29 | 75,370 | -0.05(-0.39%) |
Sep 26, 2019 | 12.43 | 12.45 | 12.28 | 12.34 | 61,041 | -0.11(-0.87%) |
Sep 25, 2019 | 12.59 | 12.73 | 12.35 | 12.44 | 76,984 | -0.15(-1.16%) |
Sep 24, 2019 | 12.68 | 12.68 | 12.47 | 12.59 | 66,729 | -0.02(-0.17%) |
Sep 23, 2019 | 12.55 | 12.63 | 12.47 | 12.61 | 52,896 | -0.01(-0.07%) |
Sep 20, 2019 | 12.62 | 12.69 | 12.60 | 12.62 | 61,818 | +0.04(+0.28%) |
Sep 19, 2019 | 12.47 | 12.60 | 12.46 | 12.58 | 51,799 | +0.10(+0.82%) |
Sep 18, 2019 | 12.53 | 12.53 | 12.38 | 12.48 | 49,572 | -0.05(-0.39%) |
Sep 17, 2019 | 12.42 | 12.56 | 12.39 | 12.53 | 37,484 | +0.10(+0.78%) |
Sep 16, 2019 | 12.63 | 12.64 | 12.25 | 12.43 | 106,118 | -0.21(-1.66%) |
Sep 13, 2019 | 12.69 | 12.84 | 12.62 | 12.64 | 31,744 | +0.01(+0.04%) |
Sep 12, 2019 | 12.73 | 12.73 | 12.62 | 12.64 | 38,082 | +0.03(+0.20%) |
Sep 11, 2019 | 12.57 | 12.64 | 12.52 | 12.61 | 45,311 | +0.04(+0.34%) |
Sep 10, 2019 | 12.70 | 12.71 | 12.45 | 12.57 | 86,277 | -0.11(-0.84%) |
Sep 09, 2019 | 12.59 | 12.70 | 12.55 | 12.68 | 55,336 | +0.09(+0.68%) |
Sep 06, 2019 | 12.53 | 12.64 | 12.46 | 12.59 | 83,013 | -0.05(-0.42%) |
Sep 05, 2019 | 12.69 | 12.70 | 12.62 | 12.64 | 74,076 | -0.01(-0.08%) |
Sep 04, 2019 | 12.54 | 12.67 | 12.54 | 12.65 | 57,851 | +0.12(+0.94%) |